|
 Safety First Trus - [Ticker: ABI] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 23.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ABI quotes from 2000-01-01 to 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 886,400 | 27.57 | 27.71 | 27.37 | 27.56 | 00:00:00 | | 2006-03-21 | 807,200 | 27.60 | 27.74 | 27.02 | 27.13 | 00:00:00 | | 2006-03-22 | 676,000 | 27.06 | 27.34 | 27.00 | 27.20 | 00:00:00 | | 2006-03-23 | 2,495,700 | 27.20 | 27.20 | 26.49 | 26.49 | 00:00:00 | | 2006-03-24 | 1,554,400 | 26.45 | 27.27 | 26.44 | 27.16 | 00:00:00 | | 2006-03-27 | 1,130,400 | 26.95 | 27.43 | 26.75 | 27.31 | 00:00:00 | | 2006-03-28 | 1,680,300 | 27.38 | 27.79 | 27.35 | 27.52 | 00:00:00 | | 2006-03-29 | 493,900 | 27.43 | 27.70 | 27.20 | 27.53 | 00:00:00 | | 2006-03-30 | 428,200 | 27.45 | 27.70 | 27.29 | 27.39 | 00:00:00 | | 2006-03-31 | 1,058,500 | 27.35 | 27.47 | 27.13 | 27.14 | 00:00:00 | | 2006-04-03 | 844,300 | 27.39 | 27.72 | 27.15 | 27.41 | 00:00:00 | | 2006-04-04 | 668,300 | 27.42 | 27.42 | 27.02 | 27.09 | 00:00:00 | | 2006-04-05 | 616,100 | 27.10 | 27.45 | 26.92 | 27.27 | 00:00:00 | | 2006-04-06 | 1,051,300 | 27.20 | 27.25 | 26.64 | 26.92 | 00:00:00 | | 2006-04-07 | 737,500 | 26.90 | 27.11 | 26.58 | 26.65 | 00:00:00 | | 2006-04-10 | 894,500 | 26.61 | 27.13 | 26.48 | 26.63 | 00:00:00 | | 2006-04-11 | 1,056,700 | 26.55 | 26.77 | 26.38 | 26.69 | 00:00:00 | | 2006-04-12 | 1,009,100 | 26.80 | 27.71 | 26.80 | 27.37 | 00:00:00 | | 2006-04-13 | 620,400 | 27.40 | 27.52 | 26.92 | 27.44 | 00:00:00 | | 2006-04-17 | 558,000 | 27.35 | 27.43 | 26.90 | 27.24 | 00:00:00 | | 2006-04-18 | 830,300 | 27.44 | 27.63 | 27.23 | 27.59 | 00:00:00 | | 2006-04-19 | 708,600 | 27.50 | 27.57 | 27.11 | 27.45 | 00:00:00 | | 2006-04-20 | 573,000 | 27.36 | 27.51 | 27.04 | 27.34 | 00:00:00 | | 2006-04-21 | 541,800 | 27.49 | 27.49 | 27.00 | 27.21 | 00:00:00 | | 2006-04-24 | 575,200 | 27.05 | 27.37 | 26.76 | 27.20 | 00:00:00 | | 2006-04-25 | 1,033,800 | 27.19 | 27.33 | 26.97 | 27.12 | 00:00:00 | | 2006-04-26 | 1,138,200 | 27.23 | 27.29 | 26.86 | 27.13 | 00:00:00 | | 2006-04-27 | 2,304,600 | 27.30 | 28.84 | 27.28 | 28.50 | 00:00:00 | | 2006-04-28 | 1,005,200 | 28.45 | 28.89 | 28.25 | 28.84 | 00:00:00 | | 2006-05-01 | 1,410,200 | 28.84 | 29.20 | 28.62 | 28.81 | 00:00:00 | | 2006-05-02 | 1,123,800 | 28.61 | 28.70 | 28.30 | 28.57 | 00:00:00 | | 2006-05-03 | 2,119,900 | 28.42 | 29.18 | 28.38 | 28.87 | 00:00:00 | | 2006-05-04 | 1,294,200 | 28.88 | 29.30 | 28.86 | 28.87 | 00:00:00 | | 2006-05-05 | 853,800 | 28.89 | 29.26 | 28.81 | 29.14 | 00:00:00 | | 2006-05-08 | 1,109,100 | 29.21 | 29.29 | 29.02 | 29.07 | 00:00:00 | | 2006-05-09 | 2,146,800 | 29.00 | 29.30 | 28.86 | 29.17 | 00:00:00 | | 2006-05-10 | 1,481,000 | 29.17 | 29.45 | 28.90 | 29.13 | 00:00:00 | | 2006-05-11 | 1,342,400 | 29.02 | 29.37 | 28.96 | 28.99 | 00:00:00 | | 2006-05-12 | 1,331,000 | 29.04 | 29.30 | 28.86 | 28.91 | 00:00:00 | | 2006-05-15 | 1,185,100 | 28.93 | 29.41 | 28.93 | 29.25 | 00:00:00 | | 2006-05-16 | 1,515,700 | 29.38 | 29.42 | 28.99 | 29.10 | 00:00:00 | | 2006-05-17 | 2,108,400 | 29.03 | 29.13 | 28.35 | 28.48 | 00:00:00 | | 2006-05-18 | 2,250,200 | 28.47 | 28.88 | 28.41 | 28.50 | 00:00:00 | | 2006-05-19 | 1,746,300 | 28.50 | 28.50 | 27.91 | 28.38 | 00:00:00 | | 2006-05-22 | 1,739,700 | 28.40 | 28.68 | 28.14 | 28.29 | 00:00:00 | | 2006-05-23 | 1,400,400 | 28.40 | 28.73 | 28.40 | 28.50 | 00:00:00 | | 2006-05-24 | 2,787,500 | 29.40 | 29.89 | 29.07 | 29.71 | 00:00:00 | | 2006-05-25 | 1,758,500 | 29.73 | 30.00 | 29.56 | 29.74 | 00:00:00 | | 2006-05-26 | 1,721,900 | 29.70 | 29.96 | 29.49 | 29.91 | 00:00:00 | | 2006-05-30 | 1,744,900 | 28.91 | 29.71 | 28.90 | 29.12 | 00:00:00 | | 2006-05-31 | 2,220,500 | 29.17 | 29.73 | 29.17 | 29.60 | 00:00:00 | | 2006-06-01 | 1,547,200 | 29.73 | 29.88 | 29.55 | 29.80 | 00:00:00 | | 2006-06-02 | 1,495,500 | 29.89 | 29.99 | 29.51 | 29.79 | 00:00:00 | | 2006-06-05 | 1,882,000 | 29.66 | 30.37 | 29.48 | 29.86 | 00:00:00 | | 2006-06-06 | 2,381,300 | 29.60 | 30.53 | 29.60 | 30.52 | 00:00:00 | | 2006-06-07 | 2,381,400 | 30.58 | 30.60 | 29.29 | 29.47 | 00:00:00 | | 2006-06-08 | 2,297,000 | 29.47 | 29.65 | 28.66 | 29.62 | 00:00:00 | | 2006-06-09 | 1,391,800 | 29.60 | 29.92 | 29.12 | 29.17 | 00:00:00 | | 2006-06-12 | 1,499,000 | 29.37 | 29.61 | 28.77 | 28.77 | 00:00:00 | | 2006-06-13 | 1,416,900 | 28.77 | 29.30 | 28.70 | 28.84 | 00:00:00 | | 2006-06-14 | 3,249,200 | 28.90 | 29.98 | 28.87 | 29.93 | 00:00:00 | | 2006-06-15 | 1,301,000 | 29.90 | 30.05 | 29.39 | 29.98 | 00:00:00 | | 2006-06-16 | 1,821,300 | 30.20 | 30.63 | 30.04 | 30.41 | 00:00:00 | | 2006-06-19 | 1,326,400 | 29.70 | 30.55 | 29.70 | 30.12 | 00:00:00 | | 2006-06-20 | 1,703,400 | 30.00 | 30.59 | 29.99 | 30.50 | 00:00:00 | | 2006-06-21 | 1,646,500 | 30.60 | 30.88 | 30.37 | 30.76 | 00:00:00 | | 2006-06-22 | 1,784,900 | 31.72 | 31.72 | 30.73 | 31.22 | 00:00:00 | | 2006-06-23 | 1,734,300 | 31.22 | 31.72 | 31.01 | 31.44 | 00:00:00 | | 2006-06-26 | 1,940,300 | 31.44 | 31.96 | 31.33 | 31.81 | 00:00:00 | | 2006-06-27 | 1,977,700 | 31.80 | 32.22 | 31.72 | 32.15 | 00:00:00 | | 2006-06-28 | 1,730,200 | 32.22 | 32.60 | 32.15 | 32.55 | 00:00:00 | | 2006-06-29 | 1,570,300 | 32.56 | 32.90 | 32.05 | 32.88 | 00:00:00 | | 2006-06-30 | 1,904,100 | 32.95 | 33.00 | 32.34 | 32.35 | 00:00:00 | | 2006-07-03 | 1,080,000 | 32.45 | 33.16 | 32.22 | 32.84 | 00:00:00 | | 2006-07-05 | 1,462,000 | 32.84 | 32.90 | 32.08 | 32.32 | 00:00:00 | | 2006-07-06 | 1,323,400 | 32.45 | 32.74 | 32.28 | 32.37 | 00:00:00 | | 2006-07-07 | 1,722,100 | 32.44 | 32.44 | 31.79 | 31.80 | 00:00:00 | | 2006-07-10 | 1,184,600 | 31.84 | 32.50 | 31.71 | 32.08 | 00:00:00 | | 2006-07-11 | 1,129,900 | 32.16 | 32.75 | 31.75 | 32.70 | 00:00:00 | | 2006-07-12 | 1,403,700 | 32.60 | 32.66 | 32.18 | 32.27 | 00:00:00 | | 2006-07-13 | 2,171,500 | 32.05 | 32.18 | 31.47 | 31.72 | 00:00:00 | | 2006-07-14 | 1,717,300 | 31.56 | 31.62 | 30.94 | 31.03 | 00:00:00 | | 2006-07-17 | 2,006,400 | 30.90 | 31.42 | 30.61 | 31.36 | 00:00:00 | | 2006-07-18 | 1,832,700 | 31.37 | 32.45 | 31.31 | 32.45 | 00:00:00 | | 2006-07-19 | 2,366,100 | 32.50 | 33.59 | 32.50 | 33.39 | 00:00:00 | | 2006-07-20 | 1,011,100 | 33.20 | 33.28 | 32.50 | 32.90 | 00:00:00 | | 2006-07-21 | 1,156,200 | 32.96 | 32.96 | 32.22 | 32.31 | 00:00:00 | | 2006-07-24 | 1,694,500 | 32.50 | 32.98 | 32.38 | 32.85 | 00:00:00 | | 2006-07-25 | 1,627,600 | 32.93 | 33.20 | 32.65 | 32.95 | 00:00:00 | | 2006-07-26 | 1,299,500 | 32.98 | 33.01 | 32.57 | 32.57 | 00:00:00 | | 2006-07-27 | 2,385,600 | 32.77 | 33.46 | 32.02 | 32.73 | 00:00:00 | | 2006-07-28 | 1,053,500 | 32.75 | 33.03 | 32.36 | 32.83 | 00:00:00 | | 2006-07-31 | 2,061,600 | 32.35 | 32.35 | 31.88 | 32.15 | 00:00:00 | | 2006-08-01 | 1,631,700 | 31.95 | 32.32 | 31.60 | 32.02 | 00:00:00 | | 2006-08-02 | 1,322,300 | 31.95 | 32.40 | 31.82 | 32.07 | 00:00:00 | | 2006-08-03 | 959,900 | 31.60 | 32.23 | 31.60 | 32.00 | 00:00:00 | | 2006-08-04 | 967,600 | 32.18 | 32.48 | 32.09 | 32.34 | 00:00:00 | | 2006-08-07 | 1,035,600 | 32.00 | 32.00 | 31.40 | 31.51 | 00:00:00 | | 2006-08-08 | 783,000 | 31.68 | 31.84 | 31.33 | 31.55 | 00:00:00 | | 2006-08-09 | 777,000 | 31.79 | 31.85 | 31.28 | 31.29 | 00:00:00 | | 2006-08-10 | 1,183,500 | 31.21 | 31.47 | 30.88 | 31.04 | 00:00:00 | | 2006-08-11 | 516,200 | 30.95 | 31.28 | 30.86 | 31.21 | 00:00:00 | | 2006-08-14 | 707,100 | 31.40 | 31.59 | 31.02 | 31.08 | 00:00:00 | | 2006-08-15 | 1,183,800 | 31.19 | 31.70 | 30.94 | 31.60 | 00:00:00 | | 2006-08-16 | 1,310,200 | 31.75 | 31.96 | 31.67 | 31.68 | 00:00:00 | | 2006-08-17 | 913,300 | 31.35 | 31.66 | 31.30 | 31.40 | 00:00:00 | | 2006-08-18 | 807,000 | 31.47 | 31.80 | 31.13 | 31.72 | 00:00:00 | | 2006-08-21 | 449,600 | 31.72 | 31.74 | 31.34 | 31.51 | 00:00:00 | | 2006-08-22 | 917,600 | 31.40 | 31.49 | 31.13 | 31.17 | 00:00:00 | | 2006-08-23 | 934,900 | 31.13 | 31.14 | 30.54 | 30.84 | 00:00:00 | | 2006-08-24 | 776,600 | 30.94 | 31.00 | 30.67 | 30.73 | 00:00:00 | | 2006-08-25 | 680,500 | 30.62 | 30.99 | 30.51 | 30.74 | 00:00:00 | | 2006-08-28 | 1,080,200 | 30.60 | 30.94 | 30.49 | 30.71 | 00:00:00 | | 2006-08-29 | 1,707,700 | 30.71 | 30.77 | 30.02 | 30.47 | 00:00:00 | | 2006-08-30 | 1,557,700 | 30.51 | 30.74 | 30.00 | 30.39 | 00:00:00 | | 2006-08-31 | 1,571,900 | 30.25 | 30.68 | 29.86 | 30.65 | 00:00:00 | | 2006-09-01 | 1,014,700 | 30.92 | 31.35 | 30.81 | 31.29 | 00:00:00 | | 2006-09-05 | 1,857,700 | 32.00 | 32.01 | 31.63 | 31.64 | 00:00:00 | | 2006-09-06 | 1,215,500 | 31.60 | 31.65 | 31.19 | 31.25 | 00:00:00 | | 2006-09-07 | 1,013,600 | 31.29 | 31.90 | 31.03 | 31.39 | 00:00:00 | | 2006-09-08 | 1,050,600 | 31.40 | 31.71 | 31.28 | 31.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
